638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193500,43367835,2950,2950,2950,2950,2109
|
|
20230809,193400,43367835,2950,2950,2950,2950,0
|
|
20230809,193300,43367835,2950,2950,2950,2950,0
|
|
20230809,193200,43367835,2950,2950,2950,2950,0
|
|
20230809,193100,43367835,2950,2950,2950,2950,0
|
|
20230809,193000,43367835,2950,2950,2950,2950,0
|
|
20230809,192900,43367835,2950,2950,2950,2950,0
|
|
20230809,192800,43367835,2950,2950,2950,2950,0
|
|
20230809,192700,43367835,2950,2950,2950,2950,0
|
|
20230809,192600,43367835,2950,2950,2950,2950,0
|
|
20230809,192500,43367835,2950,2950,2950,2950,0
|
|
20230809,192400,43367835,2950,2950,2950,2950,0
|
|
20230809,192300,43367835,2950,2950,2950,2950,0
|
|
20230809,192200,43367835,2950,2950,2950,2950,0
|
|
20230809,192100,43367835,2950,2950,2950,2950,0
|
|
20230809,192000,43367835,2950,2950,2950,2950,0
|
|
20230809,191900,43367835,2950,2950,2950,2950,0
|
|
20230809,191800,43367835,2950,2950,2950,2950,0
|
|
20230809,191700,43367835,2950,2950,2950,2950,0
|
|
20230809,191600,43367835,2950,2950,2950,2950,0
|
|
20230809,191500,43367835,2950,2950,2950,2950,0
|
|
20230809,191400,43367835,2950,2950,2950,2950,0
|
|
20230809,191300,43367835,2950,2950,2950,2950,0
|
|
20230809,191200,43367835,2950,2950,2950,2950,0
|
|
20230809,191100,43367835,2950,2950,2950,2950,0
|
|
20230809,191000,43367835,2950,2950,2950,2950,0
|
|
20230809,190900,43367835,2950,2950,2950,2950,0
|
|
20230809,190800,43367835,2950,2950,2950,2950,0
|
|
20230809,190700,43367835,2950,2950,2950,2950,0
|
|
20230809,190600,43367835,2950,2950,2950,2950,0
|
|
20230809,190500,43367835,2950,2950,2950,2950,2109
|
|
20230809,190400,43367835,2950,2950,2950,2950,0
|
|
20230809,190300,43367835,2950,2950,2950,2950,0
|
|
20230809,190200,43367835,2950,2950,2950,2950,0
|
|
20230809,190100,43367835,2950,2950,2950,2950,0
|
|
20230809,190000,43367835,2950,2950,2950,2950,0
|
|
20230809,185900,43367835,2950,2950,2950,2950,0
|
|
20230809,185800,43367835,2950,2950,2950,2950,0
|
|
20230809,185700,43367835,2950,2950,2950,2950,0
|
|
20230809,185600,43367835,2950,2950,2950,2950,0
|
|
20230809,185500,43367835,2950,2950,2950,2950,0
|
|
20230809,185400,43367835,2950,2950,2950,2950,0
|
|
20230809,185300,43367835,2950,2950,2950,2950,0
|
|
20230809,185200,43367835,2950,2950,2950,2950,0
|
|
20230809,185100,43367835,2950,2950,2950,2950,0
|
|
20230809,185000,43367835,2950,2950,2950,2950,0
|
|
20230809,184900,43367835,2950,2950,2950,2950,0
|
|
20230809,184800,43367835,2950,2950,2950,2950,0
|
|
20230809,184700,43367835,2950,2950,2950,2950,0
|
|
20230809,184600,43367835,2950,2950,2950,2950,0
|
|
20230809,184500,43367835,2950,2950,2950,2950,0
|
|
20230809,184400,43367835,2950,2950,2950,2950,0
|
|
20230809,184300,43367835,2950,2950,2950,2950,0
|
|
20230809,184200,43367835,2950,2950,2950,2950,0
|
|
20230809,184100,43367835,2950,2950,2950,2950,0
|
|
20230809,184000,43367835,2950,2950,2950,2950,0
|
|
20230809,183900,43367835,2950,2950,2950,2950,0
|
|
20230809,183800,43367835,2950,2950,2950,2950,0
|
|
20230809,183700,43367835,2950,2950,2950,2950,0
|
|
20230809,183600,43367835,2950,2950,2950,2950,0
|
|
20230809,183500,43367835,2950,2950,2950,2950,2109
|
|
20230809,183400,43367835,2950,2950,2950,2950,0
|
|
20230809,183300,43367835,2950,2950,2950,2950,0
|
|
20230809,183200,43367835,2950,2950,2950,2950,0
|
|
20230809,183100,43367835,2950,2950,2950,2950,0
|
|
20230809,183000,43367835,2950,2950,2950,2950,0
|
|
20230809,182900,43367835,2950,2950,2950,2950,0
|
|
20230809,182800,43367835,2950,2950,2950,2950,0
|
|
20230809,182700,43367835,2950,2950,2950,2950,0
|
|
20230809,182600,43367835,2950,2950,2950,2950,0
|
|
20230809,182500,43367835,2950,2950,2950,2950,0
|
|
20230809,182400,43367835,2950,2950,2950,2950,0
|
|
20230809,182300,43367835,2950,2950,2950,2950,0
|
|
20230809,182200,43367835,2950,2950,2950,2950,0
|
|
20230809,182100,43367835,2950,2950,2950,2950,0
|
|
20230809,182000,43367835,2950,2950,2950,2950,0
|
|
20230809,181900,43367835,2950,2950,2950,2950,0
|
|
20230809,181800,43367835,2950,2950,2950,2950,0
|
|
20230809,181700,43367835,2950,2950,2950,2950,0
|
|
20230809,181600,43367835,2950,2950,2950,2950,0
|
|
20230809,181500,43367835,2950,2950,2950,2950,0
|
|
20230809,181400,43367835,2950,2950,2950,2950,0
|
|
20230809,181300,43367835,2950,2950,2950,2950,0
|
|
20230809,181200,43367835,2950,2950,2950,2950,0
|
|
20230809,181100,43367835,2950,2950,2950,2950,0
|
|
20230809,181000,43367835,2950,2950,2950,2950,0
|
|
20230809,180900,43367835,2950,2950,2950,2950,0
|
|
20230809,180800,43367835,2950,2950,2950,2950,0
|
|
20230809,180700,43367835,2950,2950,2950,2950,0
|
|
20230809,180600,43367835,2950,2950,2950,2950,0
|
|
20230809,180500,43367835,2950,2950,2950,2950,2109
|
|
20230809,180400,43367835,2950,2950,2950,2950,0
|
|
20230809,180300,43367835,2950,2950,2950,2950,0
|
|
20230809,180200,43367835,2950,2950,2950,2950,0
|
|
20230809,180100,43367835,2950,2950,2950,2950,0
|
|
20230809,180000,43367835,2950,2950,2950,2950,0
|
|
20230809,175900,43367835,2950,2950,2950,2950,0
|
|
20230809,175800,43367835,2950,2950,2950,2950,0
|
|
20230809,175700,43367835,2950,2950,2950,2950,0
|
|
20230809,175600,43367835,2950,2950,2950,2950,0
|
|
20230809,175500,43367835,2950,2950,2950,2950,0
|
|
20230809,175400,43367835,2950,2950,2950,2950,0
|
|
20230809,175300,43367835,2950,2950,2950,2950,0
|
|
20230809,175200,43367835,2950,2950,2950,2950,0
|
|
20230809,175100,43367835,2950,2950,2950,2950,0
|
|
20230809,175000,43367835,2950,2950,2950,2950,0
|
|
20230809,174900,43367835,2950,2950,2950,2950,0
|
|
20230809,174800,43367835,2950,2950,2950,2950,0
|
|
20230809,174700,43367835,2950,2950,2950,2950,0
|
|
20230809,174600,43367835,2950,2950,2950,2950,0
|
|
20230809,174500,43367835,2950,2950,2950,2950,0
|
|
20230809,174400,43367835,2950,2950,2950,2950,0
|
|
20230809,174300,43367835,2950,2950,2950,2950,0
|
|
20230809,174200,43367835,2950,2950,2950,2950,0
|
|
20230809,174100,43367835,2950,2950,2950,2950,0
|
|
20230809,174000,43367835,2950,2950,2950,2950,0
|
|
20230809,173900,43367835,2950,2950,2950,2950,0
|
|
20230809,173800,43367835,2950,2950,2950,2950,0
|
|
20230809,173700,43367835,2950,2950,2950,2950,0
|
|
20230809,173600,43367835,2950,2950,2950,2950,0
|
|
20230809,173500,43367835,2950,2950,2950,2950,2109
|
|
20230809,173400,43367835,2950,2950,2950,2950,0
|
|
20230809,173300,43367835,2950,2950,2950,2950,0
|
|
20230809,173200,43367835,2950,2950,2950,2950,0
|
|
20230809,173100,43367835,2950,2950,2950,2950,0
|
|
20230809,173000,43367835,2950,2950,2950,2950,0
|
|
20230809,172900,43367835,2950,2950,2950,2950,0
|
|
20230809,172800,43367835,2950,2950,2950,2950,0
|
|
20230809,172700,43367835,2950,2950,2950,2950,0
|
|
20230809,172600,43367835,2950,2950,2950,2950,0
|
|
20230809,172500,43367835,2950,2950,2950,2950,0
|
|
20230809,172400,43367835,2950,2950,2950,2950,0
|
|
20230809,172300,43367835,2950,2950,2950,2950,0
|
|
20230809,172200,43367835,2950,2950,2950,2950,0
|
|
20230809,172100,43367835,2950,2950,2950,2950,0
|
|
20230809,172000,43367835,2950,2950,2950,2950,0
|
|
20230809,171900,43367835,2950,2950,2950,2950,0
|
|
20230809,171800,43367835,2950,2950,2950,2950,0
|
|
20230809,171700,43367835,2950,2950,2950,2950,0
|
|
20230809,171600,43367835,2950,2950,2950,2950,0
|
|
20230809,171500,43367835,2950,2950,2950,2950,0
|
|
20230809,171400,43367835,2950,2950,2950,2950,0
|
|
20230809,171300,43367835,2950,2950,2950,2950,0
|
|
20230809,171200,43367835,2950,2950,2950,2950,0
|
|
20230809,171100,43367835,2950,2950,2950,2950,0
|
|
20230809,171000,43367835,2950,2950,2950,2950,0
|
|
20230809,170900,43367835,2950,2950,2950,2950,0
|
|
20230809,170800,43367835,2950,2950,2950,2950,0
|
|
20230809,170700,43367835,2950,2950,2950,2950,0
|
|
20230809,170600,43367835,2950,2950,2950,2950,0
|
|
20230809,170500,43367835,2950,2950,2950,2950,2109
|
|
20230809,170400,43367835,2950,2950,2950,2950,0
|
|
20230809,170300,43367835,2950,2950,2950,2950,0
|
|
20230809,170200,43367835,2950,2950,2950,2950,0
|
|
20230809,170100,43367835,2950,2950,2950,2950,0
|
|
20230809,170000,43367835,2950,2950,2950,2950,0
|
|
20230809,165900,43367835,2950,2950,2950,2950,0
|
|
20230809,165800,43367835,2950,2950,2950,2950,0
|
|
20230809,165700,43367835,2950,2950,2950,2950,0
|
|
20230809,165600,43367835,2950,2950,2950,2950,0
|
|
20230809,165500,43367835,2950,2950,2950,2950,0
|
|
20230809,165400,43367835,2950,2950,2950,2950,0
|
|
20230809,165300,43367835,2950,2950,2950,2950,0
|
|
20230809,165200,43367835,2950,2950,2950,2950,0
|
|
20230809,165100,43367835,2950,2950,2950,2950,0
|
|
20230809,165000,43367835,2950,2950,2950,2950,0
|
|
20230809,164900,43367835,2950,2950,2950,2950,0
|
|
20230809,164800,43367835,2950,2950,2950,2950,0
|
|
20230809,164700,43367835,2950,2950,2950,2950,0
|
|
20230809,164600,43367835,2950,2950,2950,2950,0
|
|
20230809,164500,43367835,2950,2950,2950,2950,0
|
|
20230809,164400,43367835,2950,2950,2950,2950,0
|
|
20230809,164300,43367835,2950,2950,2950,2950,0
|
|
20230809,164200,43367835,2950,2950,2950,2950,0
|
|
20230809,164100,43367835,2950,2950,2950,2950,0
|
|
20230809,164000,43367835,2950,2950,2950,2950,0
|
|
20230809,163900,43367835,2950,2950,2950,2950,0
|
|
20230809,163800,43367835,2950,2950,2950,2950,0
|
|
20230809,163700,43367835,2950,2950,2950,2950,0
|
|
20230809,163600,43367835,2950,2950,2950,2950,0
|
|
20230809,163500,43367835,2950,2950,2950,2950,2109
|
|
20230809,163400,43367835,2950,2950,2950,2950,0
|
|
20230809,163300,43367835,2950,2950,2950,2950,0
|
|
20230809,163200,43367835,2950,2950,2950,2950,0
|
|
20230809,163100,43367835,2950,2950,2950,2950,0
|
|
20230809,163000,43367835,2950,2950,2950,2950,0
|
|
20230809,162900,43367835,2950,2950,2950,2950,0
|
|
20230809,162800,43367835,2950,2950,2950,2950,0
|
|
20230809,162700,43367835,2950,2950,2950,2950,0
|
|
20230809,162600,43367835,2950,2950,2950,2950,0
|
|
20230809,162500,43367835,2950,2950,2950,2950,0
|
|
20230809,162400,43367835,2950,2950,2950,2950,0
|
|
20230809,162300,43367835,2950,2950,2950,2950,0
|
|
20230809,162200,43367835,2950,2950,2950,2950,0
|
|
20230809,162100,43367835,2950,2950,2950,2950,0
|
|
20230809,162000,43367835,2950,2950,2950,2950,0
|
|
20230809,161900,43367835,2950,2950,2950,2950,0
|
|
20230809,161800,43367835,2950,2950,2950,2950,0
|
|
20230809,161700,43367835,2950,2950,2950,2950,0
|
|
20230809,161600,43367835,2950,2950,2950,2950,0
|
|
20230809,161500,43367835,2950,2950,2950,2950,0
|
|
20230809,161400,43367835,2950,2950,2950,2950,0
|
|
20230809,161300,43367835,2950,2950,2950,2950,0
|
|
20230809,161200,43367835,2950,2950,2950,2950,0
|
|
20230809,161100,43367835,2950,2950,2950,2950,0
|
|
20230809,161000,43367835,2950,2950,2950,2950,0
|
|
20230809,160900,43367835,2950,2950,2950,2950,0
|
|
20230809,160800,43367835,2950,2950,2950,2950,0
|
|
20230809,160700,43367835,2950,2950,2950,2950,0
|
|
20230809,160600,43367835,2950,2950,2950,2950,0
|
|
20230809,160500,43367835,2950,2950,2950,2950,2109
|
|
20230809,160400,43367835,2950,2950,2950,2950,0
|
|
20230809,160300,43367835,2950,2950,2950,2950,0
|
|
20230809,160200,43367835,2950,2950,2950,2950,0
|
|
20230809,160100,43367835,2950,2950,2950,2950,0
|
|
20230809,160000,43367835,2950,2950,2950,2950,0
|
|
20230809,155900,43367835,2950,2950,2950,2950,0
|
|
20230809,155800,43367835,2950,2950,2950,2950,0
|
|
20230809,155700,43367835,2950,2950,2950,2950,0
|
|
20230809,155600,43367835,2950,2950,2950,2950,0
|
|
20230809,155500,43367835,2950,2950,2950,2950,0
|
|
20230809,155400,43367835,2950,2950,2950,2950,0
|
|
20230809,155300,43367835,2950,2950,2950,2950,0
|
|
20230809,155200,43367835,2950,2950,2950,2950,0
|
|
20230809,155100,43367835,2950,2950,2950,2950,0
|
|
20230809,155000,43367835,2950,2950,2950,2950,0
|
|
20230809,154900,43367835,2950,2950,2950,2950,0
|
|
20230809,154800,43367835,2950,2950,2950,2950,0
|
|
20230809,154700,43367835,2950,2950,2950,2950,0
|
|
20230809,154600,43367835,2950,2950,2950,2950,0
|
|
20230809,154500,43367835,2950,2950,2950,2950,0
|
|
20230809,154400,43367835,2950,2950,2950,2950,0
|
|
20230809,154300,43367835,2950,2950,2950,2950,0
|
|
20230809,154200,43367835,2950,2950,2950,2950,0
|
|
20230809,154100,43367835,2950,2950,2950,2950,0
|
|
20230809,154000,43367835,2950,2950,2950,2950,0
|
|
20230809,153900,43367835,2950,2950,2950,2950,0
|
|
20230809,153800,43367835,2950,2950,2950,2950,0
|
|
20230809,153700,43367835,2950,2950,2950,2950,0
|
|
20230809,153600,43367835,2950,2950,2950,2950,0
|
|
20230809,153500,43367835,2950,2950,2950,2950,2109
|
|
20230809,153400,43367835,2950,2950,2950,2950,0
|
|
20230809,153300,43367835,2950,2950,2950,2950,0
|
|
20230809,153200,43367835,2950,2950,2950,2950,0
|
|
20230809,153100,43367835,2950,2950,2950,2950,0
|
|
20230809,153000,43367835,2950,2950,2950,2950,2109
|
|
20230809,152900,37146285,2950,2950,2950,2950,0
|
|
20230809,152800,37146285,2950,2950,2950,2950,0
|
|
20230809,152700,37146285,2950,2950,2950,2950,0
|
|
20230809,152600,37146285,2950,2950,2950,2950,0
|
|
20230809,152500,37146285,2950,2950,2950,2950,0
|
|
20230809,152400,37146285,2950,2950,2950,2950,0
|
|
20230809,152300,37146285,2950,2950,2950,2950,0
|
|
20230809,152200,37146285,2950,2950,2950,2950,0
|
|
20230809,152100,37146285,2950,2950,2950,2950,0
|
|
20230809,152000,37146285,2950,2950,2950,2950,0
|
|
20230809,151900,37146285,2950,2940,2950,2940,2
|
|
20230809,151800,37140395,2955,2955,2955,2955,0
|
|
20230809,151700,37140395,2955,2955,2955,2955,0
|
|
20230809,151600,37140395,2955,2955,2955,2955,0
|
|
20230809,151500,37140395,2955,2955,2955,2955,0
|
|
20230809,151400,37140395,2955,2955,2955,2955,1
|
|
20230809,151300,37137440,2955,2955,2955,2955,0
|
|
20230809,151200,37137440,2955,2955,2955,2955,1
|
|
20230809,151100,37134485,2955,2955,2955,2955,0
|
|
20230809,151000,37134485,2955,2955,2955,2955,0
|
|
20230809,150900,37134485,2955,2955,2955,2955,0
|
|
20230809,150800,37134485,2955,2955,2955,2955,0
|
|
20230809,150700,37134485,2955,2955,2955,2955,0
|
|
20230809,150600,37134485,2955,2955,2955,2955,0
|
|
20230809,150500,37134485,2955,2955,2955,2955,0
|
|
20230809,150400,37134485,2955,2955,2955,2955,1
|
|
20230809,150300,37131530,2955,2955,2955,2955,0
|
|
20230809,150200,37131530,2955,2955,2955,2955,0
|
|
20230809,150100,37131530,2955,2955,2955,2955,0
|
|
20230809,150000,37131530,2955,2955,2955,2955,0
|
|
20230809,145900,37131530,2955,2955,2955,2955,0
|
|
20230809,145800,37131530,2955,2935,2955,2935,2
|
|
20230809,145700,37125640,2935,2935,2935,2935,0
|
|
20230809,145600,37125640,2935,2940,2940,2935,216
|
|
20230809,145500,36491135,2940,2940,2940,2940,117
|
|
20230809,145400,36147155,2940,2940,2940,2940,371
|
|
20230809,145300,35056415,2940,2940,2940,2940,0
|
|
20230809,145200,35056415,2940,2940,2940,2940,0
|
|
20230809,145100,35056415,2940,2940,2940,2940,1
|
|
20230809,145000,35053475,2935,2935,2935,2935,0
|
|
20230809,144900,35053475,2935,2935,2935,2935,0
|
|
20230809,144800,35053475,2935,2935,2935,2935,0
|
|
20230809,144700,35053475,2935,2935,2935,2935,0
|
|
20230809,144600,35053475,2935,2935,2935,2935,0
|
|
20230809,144500,35053475,2935,2935,2935,2935,0
|
|
20230809,144400,35053475,2935,2935,2935,2935,0
|
|
20230809,144300,35053475,2935,2935,2935,2935,0
|
|
20230809,144200,35053475,2935,2935,2935,2935,0
|
|
20230809,144100,35053475,2935,2935,2935,2935,113
|
|
20230809,144000,34721820,2935,2935,2935,2935,0
|
|
20230809,143900,34721820,2935,2935,2935,2935,251
|
|
20230809,143800,33985135,2935,2935,2935,2935,0
|
|
20230809,143700,33985135,2935,2935,2935,2935,0
|
|
20230809,143600,33985135,2935,2935,2935,2935,0
|
|
20230809,143500,33985135,2935,2935,2935,2935,0
|
|
20230809,143400,33985135,2935,2935,2935,2935,0
|
|
20230809,143300,33985135,2935,2935,2935,2935,3
|
|
20230809,143200,33976330,2935,2935,2935,2935,5
|
|
20230809,143100,33961655,2940,2940,2940,2940,0
|
|
20230809,143000,33961655,2940,2940,2940,2940,0
|
|
20230809,142900,33961655,2940,2940,2940,2940,0
|
|
20230809,142800,33961655,2940,2940,2940,2940,1
|
|
20230809,142700,33958715,2925,2940,2940,2925,544
|
|
20230809,142600,32365160,2950,2950,2950,2950,0
|
|
20230809,142500,32365160,2950,2950,2950,2950,0
|
|
20230809,142400,32365160,2950,2950,2950,2950,0
|
|
20230809,142300,32365160,2950,2950,2950,2950,0
|
|
20230809,142200,32365160,2950,2950,2950,2950,0
|
|
20230809,142100,32365160,2950,2950,2950,2950,0
|
|
20230809,142000,32365160,2950,2950,2950,2950,5
|
|
20230809,141900,32350410,2950,2950,2950,2950,0
|
|
20230809,141800,32350410,2950,2950,2950,2950,0
|
|
20230809,141700,32350410,2950,2950,2950,2950,5
|
|
20230809,141600,32335660,2930,2930,2930,2930,0
|
|
20230809,141500,32335660,2930,2930,2930,2930,0
|
|
20230809,141400,32335660,2930,2930,2930,2930,0
|
|
20230809,141300,32335660,2930,2930,2930,2930,0
|
|
20230809,141200,32335660,2930,2930,2930,2930,0
|
|
20230809,141100,32335660,2930,2930,2930,2930,0
|
|
20230809,141000,32335660,2930,2930,2930,2930,0
|
|
20230809,140900,32335660,2930,2930,2930,2930,0
|
|
20230809,140800,32335660,2930,2930,2930,2930,0
|
|
20230809,140700,32335660,2930,2930,2930,2930,0
|
|
20230809,140600,32335660,2930,2930,2930,2930,26
|
|
20230809,140500,32259480,2950,2950,2950,2950,0
|
|
20230809,140400,32259480,2950,2950,2950,2950,0
|
|
20230809,140300,32259480,2950,2950,2950,2950,0
|
|
20230809,140200,32259480,2950,2950,2950,2950,0
|
|
20230809,140100,32259480,2950,2950,2950,2950,0
|
|
20230809,140000,32259480,2950,2950,2950,2950,0
|
|
20230809,135900,32259480,2950,2950,2950,2950,0
|
|
20230809,135800,32259480,2950,2950,2950,2950,0
|
|
20230809,135700,32259480,2950,2950,2950,2950,0
|
|
20230809,135600,32259480,2950,2950,2950,2950,0
|
|
20230809,135500,32259480,2950,2950,2950,2950,0
|
|
20230809,135400,32259480,2950,2950,2950,2950,21
|
|
20230809,135300,32197530,2955,2955,2955,2955,0
|
|
20230809,135200,32197530,2955,2955,2955,2955,0
|
|
20230809,135100,32197530,2955,2955,2955,2955,0
|
|
20230809,135000,32197530,2955,2955,2955,2955,0
|
|
20230809,134900,32197530,2955,2955,2955,2955,0
|
|
20230809,134800,32197530,2955,2955,2955,2955,0
|
|
20230809,134700,32197530,2955,2955,2955,2955,0
|
|
20230809,134600,32197530,2955,2955,2955,2955,1
|
|
20230809,134500,32194575,2930,2950,2950,2930,2500
|
|
20230809,134400,24866335,2955,2955,2955,2955,0
|
|
20230809,134300,24866335,2955,2955,2955,2955,0
|
|
20230809,134200,24866335,2955,2955,2955,2955,0
|
|
20230809,134100,24866335,2955,2955,2955,2955,0
|
|
20230809,134000,24866335,2955,2955,2955,2955,0
|
|
20230809,133900,24866335,2955,2955,2955,2955,50
|
|
20230809,133800,24718585,2955,2955,2955,2955,0
|
|
20230809,133700,24718585,2955,2955,2955,2955,0
|
|
20230809,133600,24718585,2955,2955,2955,2955,0
|
|
20230809,133500,24718585,2955,2955,2955,2955,1
|
|
20230809,133400,24715630,2950,2950,2950,2950,3
|
|
20230809,133300,24706780,2955,2955,2955,2955,0
|
|
20230809,133200,24706780,2955,2955,2955,2955,0
|
|
20230809,133100,24706780,2955,2955,2955,2955,0
|
|
20230809,133000,24706780,2955,2955,2955,2955,0
|
|
20230809,132900,24706780,2955,2955,2955,2955,0
|
|
20230809,132800,24706780,2955,2955,2955,2955,0
|
|
20230809,132700,24706780,2955,2955,2955,2955,0
|
|
20230809,132600,24706780,2955,2955,2955,2955,0
|
|
20230809,132500,24706780,2955,2955,2955,2955,0
|
|
20230809,132400,24706780,2955,2955,2955,2955,0
|
|
20230809,132300,24706780,2955,2955,2955,2955,0
|
|
20230809,132200,24706780,2955,2955,2955,2955,0
|
|
20230809,132100,24706780,2955,2955,2955,2955,0
|
|
20230809,132000,24706780,2955,2955,2955,2955,0
|
|
20230809,131900,24706780,2955,2955,2955,2955,0
|
|
20230809,131800,24706780,2955,2955,2955,2955,0
|
|
20230809,131700,24706780,2955,2955,2955,2955,0
|
|
20230809,131600,24706780,2955,2955,2955,2955,0
|
|
20230809,131500,24706780,2955,2950,2955,2950,2
|
|
20230809,131400,24700875,2955,2955,2955,2955,0
|
|
20230809,131300,24700875,2955,2955,2955,2955,0
|
|
20230809,131200,24700875,2955,2955,2955,2955,0
|
|
20230809,131100,24700875,2955,2955,2955,2955,0
|
|
20230809,131000,24700875,2955,2955,2955,2955,0
|
|
20230809,130900,24700875,2955,2955,2955,2955,0
|
|
20230809,130800,24700875,2955,2955,2955,2955,0
|
|
20230809,130700,24700875,2955,2955,2955,2955,0
|
|
20230809,130600,24700875,2955,2955,2955,2955,0
|
|
20230809,130500,24700875,2955,2955,2955,2955,0
|
|
20230809,130400,24700875,2955,2955,2955,2955,0
|
|
20230809,130300,24700875,2955,2955,2955,2955,0
|
|
20230809,130200,24700875,2955,2955,2955,2955,0
|
|
20230809,130100,24700875,2955,2955,2955,2955,0
|
|
20230809,130000,24700875,2955,2955,2955,2955,1
|
|
20230809,125900,24697920,2950,2950,2950,2950,0
|
|
20230809,125800,24697920,2950,2950,2950,2950,0
|
|
20230809,125700,24697920,2950,2950,2950,2950,1
|
|
20230809,125600,24694970,2955,2955,2955,2955,0
|
|
20230809,125500,24694970,2955,2955,2955,2955,0
|
|
20230809,125400,24694970,2955,2955,2955,2955,0
|
|
20230809,125300,24694970,2955,2955,2955,2955,0
|
|
20230809,125200,24694970,2955,2955,2955,2955,0
|
|
20230809,125100,24694970,2955,2955,2955,2955,0
|
|
20230809,125000,24694970,2955,2955,2955,2955,0
|
|
20230809,124900,24694970,2955,2955,2955,2955,0
|
|
20230809,124800,24694970,2955,2955,2955,2955,0
|
|
20230809,124700,24694970,2955,2955,2955,2955,0
|
|
20230809,124600,24694970,2955,2950,2955,2950,3
|
|
20230809,124500,24686115,2950,2950,2950,2950,0
|
|
20230809,124400,24686115,2950,2950,2950,2950,2
|
|
20230809,124300,24680215,2955,2955,2955,2955,0
|
|
20230809,124200,24680215,2955,2955,2955,2955,0
|
|
20230809,124100,24680215,2955,2955,2955,2955,0
|
|
20230809,124000,24680215,2955,2955,2955,2955,0
|
|
20230809,123900,24680215,2955,2955,2955,2955,0
|
|
20230809,123800,24680215,2955,2955,2955,2955,0
|
|
20230809,123700,24680215,2955,2955,2955,2955,0
|
|
20230809,123600,24680215,2955,2955,2955,2955,0
|
|
20230809,123500,24680215,2955,2955,2955,2955,0
|
|
20230809,123400,24680215,2955,2940,2955,2940,3
|
|
20230809,123300,24671380,2940,2940,2940,2940,0
|
|
20230809,123200,24671380,2940,2940,2940,2940,48
|
|
20230809,123100,24530260,2940,2940,2940,2940,0
|
|
20230809,123000,24530260,2940,2940,2940,2940,0
|
|
20230809,122900,24530260,2940,2950,2950,2940,16
|
|
20230809,122800,24483075,2955,2955,2955,2955,0
|
|
20230809,122700,24483075,2955,2955,2955,2955,5
|
|
20230809,122600,24468300,2955,2955,2955,2955,10
|
|
20230809,122500,24438750,2955,2955,2955,2955,0
|
|
20230809,122400,24438750,2955,2955,2955,2955,0
|
|
20230809,122300,24438750,2955,2955,2955,2955,0
|
|
20230809,122200,24438750,2955,2955,2955,2955,0
|
|
20230809,122100,24438750,2955,2955,2955,2955,0
|
|
20230809,122000,24438750,2955,2955,2955,2955,0
|
|
20230809,121900,24438750,2955,2955,2955,2955,0
|
|
20230809,121800,24438750,2955,2955,2955,2955,0
|
|
20230809,121700,24438750,2955,2955,2955,2955,314
|
|
20230809,121600,23510880,2955,2955,2955,2955,0
|
|
20230809,121500,23510880,2955,2955,2955,2955,0
|
|
20230809,121400,23510880,2955,2955,2955,2955,0
|
|
20230809,121300,23510880,2955,2955,2955,2955,1
|
|
20230809,121200,23507925,2960,2960,2960,2960,0
|
|
20230809,121100,23507925,2960,2960,2960,2960,0
|
|
20230809,121000,23507925,2960,2960,2960,2960,0
|
|
20230809,120900,23507925,2960,2960,2960,2960,0
|
|
20230809,120800,23507925,2960,2960,2960,2960,34
|
|
20230809,120700,23407285,2960,2960,2960,2960,1
|
|
20230809,120600,23404325,2960,2960,2960,2960,0
|
|
20230809,120500,23404325,2960,2960,2960,2960,0
|
|
20230809,120400,23404325,2960,2960,2960,2960,0
|
|
20230809,120300,23404325,2960,2960,2960,2960,0
|
|
20230809,120200,23404325,2960,2960,2960,2960,0
|
|
20230809,120100,23404325,2960,2960,2960,2960,0
|
|
20230809,120000,23404325,2960,2960,2960,2960,0
|
|
20230809,115900,23404325,2960,2960,2960,2960,0
|
|
20230809,115800,23404325,2960,2960,2960,2960,0
|
|
20230809,115700,23404325,2960,2960,2960,2960,0
|
|
20230809,115600,23404325,2960,2960,2960,2960,0
|
|
20230809,115500,23404325,2960,2960,2960,2960,0
|
|
20230809,115400,23404325,2960,2960,2960,2960,0
|
|
20230809,115300,23404325,2960,2960,2960,2960,0
|
|
20230809,115200,23404325,2960,2960,2960,2960,0
|
|
20230809,115100,23404325,2960,2960,2960,2960,0
|
|
20230809,115000,23404325,2960,2960,2960,2960,0
|
|
20230809,114900,23404325,2960,2960,2960,2960,0
|
|
20230809,114800,23404325,2960,2960,2960,2960,0
|
|
20230809,114700,23404325,2960,2960,2960,2960,0
|
|
20230809,114600,23404325,2960,2960,2960,2960,0
|
|
20230809,114500,23404325,2960,2960,2960,2960,0
|
|
20230809,114400,23404325,2960,2960,2960,2960,0
|
|
20230809,114300,23404325,2960,2960,2960,2960,0
|
|
20230809,114200,23404325,2960,2960,2960,2960,0
|
|
20230809,114100,23404325,2960,2960,2960,2960,0
|
|
20230809,114000,23404325,2960,2960,2960,2960,0
|
|
20230809,113900,23404325,2960,2960,2960,2960,0
|
|
20230809,113800,23404325,2960,2950,2960,2950,37
|
|
20230809,113700,23295165,2950,2950,2950,2950,20
|
|
20230809,113600,23236165,2960,2960,2960,2960,0
|
|
20230809,113500,23236165,2960,2960,2960,2960,0
|
|
20230809,113400,23236165,2960,2960,2960,2960,0
|
|
20230809,113300,23236165,2960,2960,2960,2960,0
|
|
20230809,113200,23236165,2960,2960,2960,2960,0
|
|
20230809,113100,23236165,2960,2960,2960,2960,0
|
|
20230809,113000,23236165,2960,2960,2960,2960,10
|
|
20230809,112900,23206565,2960,2960,2960,2960,0
|
|
20230809,112800,23206565,2960,2960,2960,2960,0
|
|
20230809,112700,23206565,2960,2960,2960,2960,0
|
|
20230809,112600,23206565,2960,2960,2960,2960,0
|
|
20230809,112500,23206565,2960,2960,2960,2960,0
|
|
20230809,112400,23206565,2960,2960,2960,2960,0
|
|
20230809,112300,23206565,2960,2935,2960,2935,6
|
|
20230809,112200,23188930,2960,2960,2960,2960,0
|
|
20230809,112100,23188930,2960,2960,2960,2960,0
|
|
20230809,112000,23188930,2960,2960,2960,2960,0
|
|
20230809,111900,23188930,2960,2960,2960,2960,0
|
|
20230809,111800,23188930,2960,2960,2960,2960,0
|
|
20230809,111700,23188930,2960,2960,2960,2960,0
|
|
20230809,111600,23188930,2960,2960,2960,2960,0
|
|
20230809,111500,23188930,2960,2960,2960,2960,0
|
|
20230809,111400,23188930,2960,2960,2960,2960,0
|
|
20230809,111300,23188930,2960,2960,2960,2960,1
|
|
20230809,111200,23185970,2935,2935,2935,2935,568
|
|
20230809,111100,21518890,2960,2960,2960,2960,0
|
|
20230809,111000,21518890,2960,2960,2960,2960,0
|
|
20230809,110900,21518890,2960,2960,2960,2960,0
|
|
20230809,110800,21518890,2960,2960,2960,2960,82
|
|
20230809,110700,21276170,2960,2960,2960,2960,0
|
|
20230809,110600,21276170,2960,2960,2960,2960,0
|
|
20230809,110500,21276170,2960,2960,2960,2960,0
|
|
20230809,110400,21276170,2960,2960,2960,2960,0
|
|
20230809,110300,21276170,2960,2960,2960,2960,0
|
|
20230809,110200,21276170,2960,2960,2960,2960,0
|
|
20230809,110100,21276170,2960,2960,2960,2960,0
|
|
20230809,110000,21276170,2960,2960,2960,2960,0
|
|
20230809,105900,21276170,2960,2960,2960,2960,0
|
|
20230809,105800,21276170,2960,2955,2960,2955,101
|
|
20230809,105700,20977710,2935,2955,2955,2935,35
|
|
20230809,105600,20874945,2960,2960,2960,2960,0
|
|
20230809,105500,20874945,2960,2960,2960,2960,0
|
|
20230809,105400,20874945,2960,2960,2960,2960,0
|
|
20230809,105300,20874945,2960,2960,2960,2960,0
|
|
20230809,105200,20874945,2960,2960,2960,2960,0
|
|
20230809,105100,20874945,2960,2960,2960,2960,2
|
|
20230809,105000,20869025,2960,2960,2960,2960,0
|
|
20230809,104900,20869025,2960,2960,2960,2960,0
|
|
20230809,104800,20869025,2960,2960,2960,2960,0
|
|
20230809,104700,20869025,2960,2960,2960,2960,0
|
|
20230809,104600,20869025,2960,2960,2960,2960,0
|
|
20230809,104500,20869025,2960,2960,2960,2960,9
|
|
20230809,104400,20842385,2960,2960,2960,2955,48
|
|
20230809,104300,20700490,2960,2960,2960,2960,0
|
|
20230809,104200,20700490,2960,2960,2960,2960,0
|
|
20230809,104100,20700490,2960,2960,2960,2960,0
|
|
20230809,104000,20700490,2960,2960,2960,2960,0
|
|
20230809,103900,20700490,2960,2960,2960,2960,0
|
|
20230809,103800,20700490,2960,2955,2960,2955,112
|
|
20230809,103700,20369525,2955,2955,2955,2955,0
|
|
20230809,103600,20369525,2955,2955,2955,2955,0
|
|
20230809,103500,20369525,2955,2955,2955,2955,418
|
|
20230809,103400,19134335,2955,2955,2955,2955,1
|
|
20230809,103300,19131380,2940,2940,2940,2940,0
|
|
20230809,103200,19131380,2940,2940,2940,2940,0
|
|
20230809,103100,19131380,2940,2940,2940,2940,0
|
|
20230809,103000,19131380,2940,2940,2940,2940,1000
|
|
20230809,102900,16191380,2940,2940,2940,2940,0
|
|
20230809,102800,16191380,2940,2950,2950,2940,329
|
|
20230809,102700,15223870,2960,2960,2960,2960,0
|
|
20230809,102600,15223870,2960,2960,2960,2960,0
|
|
20230809,102500,15223870,2960,2960,2960,2960,0
|
|
20230809,102400,15223870,2960,2960,2960,2960,0
|
|
20230809,102300,15223870,2960,2960,2960,2960,0
|
|
20230809,102200,15223870,2960,2960,2960,2960,73
|
|
20230809,102100,15007790,2970,2970,2970,2970,110
|
|
20230809,102000,14681090,2970,2970,2970,2970,0
|
|
20230809,101900,14681090,2970,2970,2970,2970,0
|
|
20230809,101800,14681090,2970,2970,2970,2970,0
|
|
20230809,101700,14681090,2970,2970,2970,2970,0
|
|
20230809,101600,14681090,2970,2970,2970,2970,0
|
|
20230809,101500,14681090,2970,2970,2970,2970,0
|
|
20230809,101400,14681090,2970,2970,2970,2970,0
|
|
20230809,101300,14681090,2970,2970,2970,2970,0
|
|
20230809,101200,14681090,2970,2970,2970,2970,0
|
|
20230809,101100,14681090,2970,2970,2970,2970,0
|
|
20230809,101000,14681090,2970,2970,2970,2970,0
|
|
20230809,100900,14681090,2970,2970,2970,2970,0
|
|
20230809,100800,14681090,2970,2970,2970,2970,0
|
|
20230809,100700,14681090,2970,2970,2970,2970,0
|
|
20230809,100600,14681090,2970,2970,2970,2970,0
|
|
20230809,100500,14681090,2970,2965,2970,2965,2
|
|
20230809,100400,14675155,2940,2940,2940,2940,0
|
|
20230809,100300,14675155,2940,2975,2975,2940,400
|
|
20230809,100200,13498105,2980,2980,2980,2980,0
|
|
20230809,100100,13498105,2980,2980,2980,2980,1
|
|
20230809,100000,13495125,2975,2975,2975,2975,13
|
|
20230809,095900,13456450,2975,2975,2975,2975,10
|
|
20230809,095800,13426700,2980,2980,2980,2980,23
|
|
20230809,095700,13358160,2980,2980,2980,2980,0
|
|
20230809,095600,13358160,2980,2980,2980,2980,0
|
|
20230809,095500,13358160,2980,2980,2980,2980,10
|
|
20230809,095400,13328360,2985,2980,2985,2980,3
|
|
20230809,095300,13319415,2990,2990,2990,2990,1
|
|
20230809,095200,13316425,2985,2985,2985,2985,2
|
|
20230809,095100,13310455,2990,2970,2990,2945,445
|
|
20230809,095000,11998610,2940,2990,2990,2940,820
|
|
20230809,094900,9585910,2995,2990,2995,2990,14
|
|
20230809,094800,9544045,2960,2960,2960,2960,0
|
|
20230809,094700,9544045,2960,2960,2960,2960,0
|
|
20230809,094600,9544045,2960,2980,2980,2960,100
|
|
20230809,094500,9247900,2995,2995,2995,2995,0
|
|
20230809,094400,9247900,2995,2995,2995,2995,0
|
|
20230809,094300,9247900,2995,2995,2995,2995,0
|
|
20230809,094200,9247900,2995,2995,2995,2995,0
|
|
20230809,094100,9247900,2995,2990,2995,2990,20
|
|
20230809,094000,9188085,2990,2990,2990,2990,0
|
|
20230809,093900,9188085,2990,2990,2990,2990,30
|
|
20230809,093800,9098385,2990,2990,2990,2990,0
|
|
20230809,093700,9098385,2990,2985,2990,2985,4
|
|
20230809,093600,9086440,2995,2995,2995,2995,0
|
|
20230809,093500,9086440,2995,2995,2995,2995,0
|
|
20230809,093400,9086440,2995,2995,2995,2995,0
|
|
20230809,093300,9086440,2995,2995,2995,2995,1
|
|
20230809,093200,9083445,2970,2970,2970,2970,0
|
|
20230809,093100,9083445,2970,2970,2970,2970,0
|
|
20230809,093000,9083445,2970,3010,3010,2970,900
|
|
20230809,092900,6397705,3010,3010,3010,3010,1
|
|
20230809,092800,6394695,3010,3010,3010,3010,0
|
|
20230809,092700,6394695,3010,3010,3010,3010,0
|
|
20230809,092600,6394695,3010,3010,3010,3010,0
|
|
20230809,092500,6394695,3010,3010,3010,3010,0
|
|
20230809,092400,6394695,3010,3010,3010,3010,0
|
|
20230809,092300,6394695,3010,2985,3010,2985,161
|
|
20230809,092200,5914085,3010,3010,3010,3010,0
|
|
20230809,092100,5914085,3010,3010,3010,3010,1
|
|
20230809,092000,5911075,3000,3000,3000,3000,0
|
|
20230809,091900,5911075,3000,3000,3000,3000,13
|
|
20230809,091800,5872075,3000,3000,3000,3000,3
|
|
20230809,091700,5863075,3000,3000,3000,3000,2
|
|
20230809,091600,5857075,3005,2995,3015,2995,314
|
|
20230809,091500,4910580,2980,3000,3010,2980,14
|
|
20230809,091400,4868575,2985,2980,3015,2975,22
|
|
20230809,091300,4802755,2970,2985,2985,2970,6
|
|
20230809,091200,4784880,2990,2990,3020,2975,271
|
|
20230809,091100,3973020,2980,2975,3020,2975,107
|
|
20230809,091000,3652880,2975,2995,2995,2945,308
|
|
20230809,090900,2745530,3020,3005,3025,2990,105
|
|
20230809,090800,2429265,3005,2960,3005,2960,150
|
|
20230809,090700,1983100,2930,2930,2930,2930,46
|
|
20230809,090600,1848320,2930,2930,2930,2930,154
|
|
20230809,090500,1397100,2935,2935,2935,2935,349
|
|
20230809,090400,372785,2935,2935,2935,2935,0
|
|
20230809,090300,372785,2935,2935,2935,2935,0
|
|
20230809,090200,372785,2935,2935,2935,2935,0
|
|
20230809,090100,372785,2935,2935,2935,2935,118
|
|
20230809,090000,26455,2930,2960,2960,2930,9
|